Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
1.1302 USD |
69,782.5132 STORJ |
1.1224 USD |
1.0850 USD |
1.1593 USD |
1.1467 USD |
| 2022-04-06 |
1.1800 USD |
144,366.5043 STORJ |
1.2781 USD |
1.1248 USD |
1.2781 USD |
1.1600 USD |
| 2022-04-05 |
1.3160 USD |
130,154.9756 STORJ |
1.3444 USD |
1.2793 USD |
1.3672 USD |
1.2967 USD |
| 2022-04-04 |
1.4909 USD |
579,426.9208 STORJ |
1.4553 USD |
1.2848 USD |
1.6334 USD |
1.3532 USD |
| 2022-04-03 |
1.4255 USD |
197,472.9007 STORJ |
1.4094 USD |
1.3576 USD |
1.4876 USD |
1.4402 USD |
| 2022-04-02 |
1.4191 USD |
108,788.1685 STORJ |
1.3782 USD |
1.3712 USD |
1.4673 USD |
1.4124 USD |
| 2022-04-01 |
1.3357 USD |
111,035.4866 STORJ |
1.3386 USD |
1.2653 USD |
1.3716 USD |
1.3645 USD |
| 2022-03-31 |
1.3984 USD |
178,508.1401 STORJ |
1.4166 USD |
1.3098 USD |
1.4643 USD |
1.3370 USD |
| 2022-03-30 |
1.4199 USD |
369,955.2793 STORJ |
1.3400 USD |
1.2778 USD |
1.5245 USD |
1.4157 USD |
| 2022-03-29 |
1.3284 USD |
82,129.8346 STORJ |
1.2966 USD |
1.2933 USD |
1.3802 USD |
1.3208 USD |
| 2022-03-28 |
1.3439 USD |
227,485.2745 STORJ |
1.3365 USD |
1.3101 USD |
1.3744 USD |
1.3222 USD |
| 2022-03-27 |
1.2955 USD |
249,414.8858 STORJ |
1.2521 USD |
1.2435 USD |
1.3546 USD |
1.3246 USD |
| 2022-03-26 |
1.2117 USD |
350,646.2231 STORJ |
1.1724 USD |
1.1679 USD |
1.2766 USD |
1.2266 USD |
| 2022-03-25 |
1.1787 USD |
120,318.1688 STORJ |
1.1808 USD |
1.1317 USD |
1.1993 USD |
1.1645 USD |
| 2022-03-24 |
1.1605 USD |
74,744.3403 STORJ |
1.1624 USD |
1.1373 USD |
1.1822 USD |
1.1776 USD |
| 2022-03-23 |
1.1544 USD |
189,453.7172 STORJ |
1.1248 USD |
1.0978 USD |
1.1868 USD |
1.1550 USD |
| 2022-03-22 |
1.1314 USD |
92,490.0546 STORJ |
1.0959 USD |
1.0931 USD |
1.1550 USD |
1.1271 USD |
| 2022-03-21 |
1.0799 USD |
79,377.4762 STORJ |
1.0758 USD |
1.0450 USD |
1.1112 USD |
1.1045 USD |
| 2022-03-20 |
1.1046 USD |
131,906.4259 STORJ |
1.0943 USD |
1.0563 USD |
1.1391 USD |
1.0769 USD |
| 2022-03-19 |
1.0825 USD |
74,580.1680 STORJ |
1.0733 USD |
1.0633 USD |
1.1020 USD |
1.0857 USD |
| 2022-03-18 |
1.0412 USD |
121,423.6168 STORJ |
1.0582 USD |
1.0117 USD |
1.0637 USD |
1.0607 USD |
| 2022-03-17 |
1.0513 USD |
72,959.7341 STORJ |
1.0459 USD |
1.0231 USD |
1.0746 USD |
1.0586 USD |
| 2022-03-16 |
1.0131 USD |
152,526.8874 STORJ |
1.0049 USD |
0.9870 USD |
1.0481 USD |
1.0481 USD |
| 2022-03-15 |
0.9934 USD |
57,290.6116 STORJ |
0.9980 USD |
0.9525 USD |
1.0090 USD |
1.0004 USD |
| 2022-03-14 |
0.9850 USD |
96,784.9348 STORJ |
0.9902 USD |
0.9627 USD |
0.9982 USD |
0.9901 USD |
| 2022-03-13 |
1.0452 USD |
176,199.1490 STORJ |
1.0227 USD |
1.0018 USD |
1.0783 USD |
1.0018 USD |
| 2022-03-12 |
1.0189 USD |
164,864.4373 STORJ |
0.9651 USD |
0.9651 USD |
1.0500 USD |
1.0269 USD |
| 2022-03-11 |
0.9977 USD |
355,881.3696 STORJ |
1.0330 USD |
0.9621 USD |
1.0605 USD |
0.9711 USD |
| 2022-03-10 |
1.0667 USD |
1,466,308.9293 STORJ |
0.9813 USD |
0.9002 USD |
1.2589 USD |
1.0347 USD |
| 2022-03-09 |
0.9636 USD |
97,256.5313 STORJ |
0.9371 USD |
0.9322 USD |
0.9882 USD |
0.9882 USD |
| 2022-03-08 |
0.9200 USD |
34,028.4799 STORJ |
0.8838 USD |
0.8828 USD |
0.9447 USD |
0.9334 USD |
| 2022-03-07 |
0.8988 USD |
70,115.7241 STORJ |
0.9148 USD |
0.8652 USD |
0.9331 USD |
0.8921 USD |
| 2022-03-06 |
0.9532 USD |
118,116.2423 STORJ |
0.9602 USD |
0.9202 USD |
0.9765 USD |
0.9373 USD |
| 2022-03-05 |
0.9469 USD |
25,563.0790 STORJ |
0.9417 USD |
0.9184 USD |
0.9694 USD |
0.9603 USD |
| 2022-03-04 |
0.9931 USD |
55,104.9288 STORJ |
1.0430 USD |
0.9356 USD |
1.0570 USD |
0.9485 USD |
| 2022-03-03 |
1.0205 USD |
56,066.7099 STORJ |
1.0742 USD |
0.9621 USD |
1.0742 USD |
1.0476 USD |
| 2022-03-02 |
1.0560 USD |
222,624.8863 STORJ |
1.0814 USD |
1.0266 USD |
1.0885 USD |
1.0885 USD |
| 2022-03-01 |
1.0754 USD |
384,679.5358 STORJ |
1.0431 USD |
1.0427 USD |
1.1105 USD |
1.0776 USD |
| 2022-02-28 |
0.9778 USD |
103,575.8800 STORJ |
0.9230 USD |
0.9194 USD |
1.0390 USD |
1.0390 USD |
| 2022-02-27 |
0.9739 USD |
325,301.9334 STORJ |
0.9874 USD |
0.9184 USD |
1.0046 USD |
0.9362 USD |
| 2022-02-26 |
0.9932 USD |
209,852.0266 STORJ |
0.9638 USD |
0.9637 USD |
1.0133 USD |
1.0104 USD |
| 2022-02-25 |
0.9252 USD |
190,310.4423 STORJ |
0.9001 USD |
0.8856 USD |
0.9753 USD |
0.9651 USD |
| 2022-02-24 |
0.8406 USD |
297,143.9294 STORJ |
0.9076 USD |
0.7737 USD |
0.9094 USD |
0.9030 USD |
| 2022-02-23 |
0.9438 USD |
89,732.2993 STORJ |
0.9353 USD |
0.9069 USD |
0.9720 USD |
0.9135 USD |
| 2022-02-22 |
0.8879 USD |
218,927.9705 STORJ |
0.8952 USD |
0.8559 USD |
0.9213 USD |
0.9051 USD |
| 2022-02-21 |
0.9515 USD |
108,528.5964 STORJ |
0.9753 USD |
0.9119 USD |
1.0235 USD |
0.9190 USD |
| 2022-02-20 |
1.0063 USD |
146,917.4692 STORJ |
1.0191 USD |
0.9670 USD |
1.0309 USD |
0.9851 USD |
| 2022-02-19 |
1.0252 USD |
102,717.3741 STORJ |
1.0399 USD |
0.9923 USD |
1.0547 USD |
1.0152 USD |
| 2022-02-18 |
1.0452 USD |
188,585.9511 STORJ |
1.0711 USD |
1.0254 USD |
1.0994 USD |
1.0316 USD |
| 2022-02-17 |
1.0999 USD |
96,644.1407 STORJ |
1.1919 USD |
1.0635 USD |
1.2073 USD |
1.0848 USD |